AxoGen Inc (AXGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	60.324	-2,35%	10,16	9,7969	10,20	9,98
29/12/2022	67.835	4,29%	9,90	9,665	10,51	10,22
28/12/2022	216.185	3,81%	9,36	9,32	9,885	9,80
27/12/2022	86.098	-5,03%	9,97	9,26	9,97	9,44
23/12/2022	42.944	-0,20%	10,17	10,08	10,31	10,16
22/12/2022	138.518	-1,45%	10,30	10,02	10,30	10,18
21/12/2022	90.724	1,18%	10,27	10,27	10,55	10,33
20/12/2022	96.297	0,59%	10,03	9,86	10,26	10,21
19/12/2022	156.373	-3,70%	10,55	10,07	10,5999	10,15
16/12/2022	231.514	-1,59%	10,57	10,48	10,82	10,54
15/12/2022	162.215	-2,01%	10,83	10,6505	11,20	10,71
14/12/2022	62.557	-0,18%	10,95	10,81	11,10	10,93
13/12/2022	197.135	3,01%	10,99	10,73	11,13	10,95
12/12/2022	75.464	-0,28%	10,60	10,57	10,78	10,63
09/12/2022	62.299	-0,75%	10,71	10,63	10,98	10,66
08/12/2022	74.471	1,23%	10,69	10,60	10,89	10,74
07/12/2022	74.248	0,38%	10,46	10,445	10,8299	10,61
06/12/2022	159.394	-3,29%	10,83	10,42	10,82	10,57
05/12/2022	253.912	-1,44%	10,99	10,74	11,08	10,93
02/12/2022	349.398	0,54%	10,89	10,89	11,13	11,09
01/12/2022	1.161.436	0,73%	10,49	10,845	11,35	11,03
30/11/2022	2.574.657	4,49%	10,49	10,36	11,07	10,95
29/11/2022	574.680	0,77%	10,41	10,0841	10,9897	10,48
28/11/2022	337.319	-6,80%	11,58	10,39	11,08	10,42
25/11/2022	117.344	2,29%	11,58	10,97	11,24	11,18
24/11/2022	542.271	-0,37%	11,58	10,80	11,24	10,93
23/11/2022	542.271	-0,37%	11,58	10,80	11,24	10,93
22/11/2022	295.035	1,20%	11,58	10,61	11,085	10,97
21/11/2022	353.381	-7,59%	11,58	10,76	11,66	10,84
18/11/2022	404.991	1,82%	11,84	11,66	12,08	11,73
17/11/2022	326.436	-1,79%	11,70	11,32	11,86	11,52
16/11/2022	334.646	-3,30%	13,07	11,65	12,257	11,73
15/11/2022	355.416	-0,90%	13,07	12,03	12,58	12,10
14/11/2022	146.548	-5,86%	13,07	12,18	13,04	12,21
11/11/2022	257.386	-0,92%	13,05	12,67	13,4925	12,97
10/11/2022	463.372	2,99%	12,74	12,63	13,66	13,09
09/11/2022	434.278	5,14%	12,53	11,32	12,79	12,68
08/11/2022	155.867	12,92%	11,14	11,10	12,72	12,06
07/11/2022	247.296	-3,35%	11,14	10,53	11,175	10,66
04/11/2022	129.471	3,13%	10,90	10,62	11,05	11,025
03/11/2022	93.725	0,38%	10,53	10,3896	10,77	10,69
02/11/2022	88.996	-4,66%	11,31	10,54	11,26	10,65
01/11/2022	63.348	-2,19%	11,31	11,10	11,564	11,17
31/10/2022	42.939	2,33%	11,31	11,1163	11,48	11,42
28/10/2022	83.939	-0,18%	11,31	11,09	11,42	11,18
27/10/2022	56.959	-2,27%	11,63	11,17	11,51	11,20
26/10/2022	84.951	1,15%	11,44	11,32	11,79	11,46
25/10/2022	64.815	1,43%	11,44	11,21	11,49	11,33
24/10/2022	90.903	-2,87%	11,44	11,14	11,47	11,17
21/10/2022	87.267	0,26%	11,44	11,3074	11,63	11,48
20/10/2022	84.967	0,00%	11,44	11,32	11,83	11,45
19/10/2022	77.464	-1,63%	10,95	11,16	11,7367	11,45
18/10/2022	168.307	0,96%	10,95	11,43	12,29	11,60
17/10/2022	77.029	2,22%	10,95	11,28	11,58	11,49
14/10/2022	80.506	-1,40%	10,95	11,19	11,60	11,24
13/10/2022	76.998	4,49%	10,95	10,62	11,5701	11,40
12/10/2022	41.956	0,46%	10,95	10,66	11,01	10,91
11/10/2022	109.114	0,00%	10,77	10,46	11,09	10,86
10/10/2022	88.890	-4,06%	11,40	10,73	11,40	10,86
07/10/2022	169.329	-3,74%	11,76	11,16	11,71	11,32
06/10/2022	60.399	-1,26%	11,89	11,74	12,1899	11,75
05/10/2022	135.700	-3,17%	12,34	11,55	12,34	11,90
04/10/2022	275.769	1,49%	12,26	12,25	12,65	12,29
03/10/2022	150.691	1,59%	12,12	11,84	12,225	12,109
30/09/2022	159.506	-0,17%	11,89	11,88	12,45	11,92
29/09/2022	150.774	-2,61%	11,24	11,91	12,27	11,93
28/09/2022	334.646	8,60%	11,24	11,14	12,78	12,25
27/09/2022	108.665	2,36%	11,09	11,00	11,56	11,28
26/09/2022	216.655	2,61%	10,75	10,73	11,15	11,02
23/09/2022	225.014	-2,36%	10,75	10,33	10,96	10,74
22/09/2022	175.571	-2,22%	11,14	10,36	11,14	11,00
21/09/2022	163.918	-1,06%	11,47	11,03	12,10	11,25
20/09/2022	51.932	0,80%	11,26	10,93	11,46	11,37
19/09/2022	130.770	-0,97%	11,26	10,92	11,37	11,28
16/09/2022	202.605	-2,98%	11,29	10,95	11,49	11,39
15/09/2022	264.305	5,58%	10,96	11,05	11,84	11,74
14/09/2022	68.378	1,09%	11,05	10,875	11,20	11,12
13/09/2022	76.137	-3,93%	11,05	10,92	11,32	11,00
12/09/2022	91.947	-0,39%	10,29	11,17	11,57	11,45
09/09/2022	193.060	12,48%	10,29	10,30	11,74	11,495
08/09/2022	153.863	5,14%	9,65	9,70	10,26	10,22
07/09/2022	140.387	2,32%	9,41	9,41	9,77	9,72
06/09/2022	129.188	3,60%	9,39	9,18	9,68	9,50
05/09/2022	101.239	-2,24%	9,39	9,01	9,65	9,17
02/09/2022	101.239	-2,24%	9,39	9,01	9,65	9,17
01/09/2022	115.679	0,11%	9,26	9,07	9,445	9,38
31/08/2022	47.120	1,30%	9,36	9,255	9,49	9,37
30/08/2022	76.467	4,28%	8,92	8,85	9,40	9,25
29/08/2022	97.366	-3,59%	9,06	8,72	9,5073	8,87
26/08/2022	89.803	-8,18%	10,08	9,16	9,8994	9,20
25/08/2022	50.332	-0,50%	10,11	9,91	10,31	10,02
24/08/2022	59.088	3,07%	9,81	9,76	10,135	10,08
23/08/2022	44.339	0,00%	9,72	9,57	9,94	9,78
22/08/2022	65.560	-3,36%	9,94	9,71	10,04	9,78
19/08/2022	66.581	-4,17%	10,32	9,92	10,30	10,12
18/08/2022	88.826	-2,58%	10,84	10,41	11,31	10,56
17/08/2022	119.788	-3,04%	11,15	10,61	11,12	10,84
16/08/2022	130.426	0,13%	11,15	11,02	11,42	11,175
15/08/2022	199.918	9,09%	10,23	10,1017	11,22	11,16
12/08/2022	248.878	1,89%	10,00	9,60	10,29	10,23